KissMeData/033530/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190800	545379070	5570	5570	5570	5570	2511
3	20231023	190700	545379070	5570	5570	5570	5570	0
4	20231023	190600	545379070	5570	5570	5570	5570	0
5	20231023	190500	545379070	5570	5570	5570	5570	0
6	20231023	190400	545379070	5570	5570	5570	5570	0
7	20231023	190300	545379070	5570	5570	5570	5570	0
8	20231023	190200	545379070	5570	5570	5570	5570	0
9	20231023	190100	545379070	5570	5570	5570	5570	0
10	20231023	190000	545379070	5570	5570	5570	5570	0
11	20231023	185900	545379070	5570	5570	5570	5570	0
12	20231023	185800	545379070	5570	5570	5570	5570	0
13	20231023	185700	545379070	5570	5570	5570	5570	0
14	20231023	185600	545379070	5570	5570	5570	5570	0
15	20231023	185500	545379070	5570	5570	5570	5570	0
16	20231023	185400	545379070	5570	5570	5570	5570	0
17	20231023	185300	545379070	5570	5570	5570	5570	0
18	20231023	185200	545379070	5570	5570	5570	5570	0
19	20231023	185100	545379070	5570	5570	5570	5570	0
20	20231023	185000	545379070	5570	5570	5570	5570	0
21	20231023	184900	545379070	5570	5570	5570	5570	0
22	20231023	184800	545379070	5570	5570	5570	5570	0
23	20231023	184700	545379070	5570	5570	5570	5570	0
24	20231023	184600	545379070	5570	5570	5570	5570	0
25	20231023	184500	545379070	5570	5570	5570	5570	0
26	20231023	184400	545379070	5570	5570	5570	5570	0
27	20231023	184300	545379070	5570	5570	5570	5570	0
28	20231023	184200	545379070	5570	5570	5570	5570	0
29	20231023	184100	545379070	5570	5570	5570	5570	0
30	20231023	184000	545379070	5570	5570	5570	5570	0
31	20231023	183900	545379070	5570	5570	5570	5570	0
32	20231023	183800	545379070	5570	5570	5570	5570	2511
33	20231023	183700	545379070	5570	5570	5570	5570	0
34	20231023	183600	545379070	5570	5570	5570	5570	0
35	20231023	183500	545379070	5570	5570	5570	5570	0
36	20231023	183400	545379070	5570	5570	5570	5570	0
37	20231023	183300	545379070	5570	5570	5570	5570	0
38	20231023	183200	545379070	5570	5570	5570	5570	0
39	20231023	183100	545379070	5570	5570	5570	5570	0
40	20231023	183000	545379070	5570	5570	5570	5570	0
41	20231023	182900	545379070	5570	5570	5570	5570	0
42	20231023	182800	545379070	5570	5570	5570	5570	0
43	20231023	182700	545379070	5570	5570	5570	5570	0
44	20231023	182600	545379070	5570	5570	5570	5570	0
45	20231023	182500	545379070	5570	5570	5570	5570	0
46	20231023	182400	545379070	5570	5570	5570	5570	0
47	20231023	182300	545379070	5570	5570	5570	5570	0
48	20231023	182200	545379070	5570	5570	5570	5570	0
49	20231023	182100	545379070	5570	5570	5570	5570	0
50	20231023	182000	545379070	5570	5570	5570	5570	0
51	20231023	181900	545379070	5570	5570	5570	5570	0
52	20231023	181800	545379070	5570	5570	5570	5570	0
53	20231023	181700	545379070	5570	5570	5570	5570	0
54	20231023	181600	545379070	5570	5570	5570	5570	0
55	20231023	181500	545379070	5570	5570	5570	5570	0
56	20231023	181400	545379070	5570	5570	5570	5570	0
57	20231023	181300	545379070	5570	5570	5570	5570	0
58	20231023	181200	545379070	5570	5570	5570	5570	0
59	20231023	181100	545379070	5570	5570	5570	5570	0
60	20231023	181000	545379070	5570	5570	5570	5570	0
61	20231023	180900	545379070	5570	5570	5570	5570	0
62	20231023	180800	545379070	5570	5570	5570	5570	2511
63	20231023	180700	545379070	5570	5570	5570	5570	0
64	20231023	180600	545379070	5570	5570	5570	5570	0
65	20231023	180500	545379070	5570	5570	5570	5570	0
66	20231023	180400	545379070	5570	5570	5570	5570	0
67	20231023	180300	545379070	5570	5570	5570	5570	0
68	20231023	180200	545379070	5570	5570	5570	5570	0
69	20231023	180100	545379070	5570	5570	5570	5570	0
70	20231023	180000	545379070	5570	5570	5570	5570	0
71	20231023	175900	545379070	5570	5570	5570	5570	0
72	20231023	175800	545379070	5570	5570	5570	5570	0
73	20231023	175700	545379070	5570	5570	5570	5570	0
74	20231023	175600	545379070	5570	5570	5570	5570	0
75	20231023	175500	545379070	5570	5570	5570	5570	0
76	20231023	175400	545379070	5570	5570	5570	5570	0
77	20231023	175300	545379070	5570	5570	5570	5570	0
78	20231023	175200	545379070	5570	5570	5570	5570	0
79	20231023	175100	545379070	5570	5570	5570	5570	0
80	20231023	175000	545379070	5570	5570	5570	5570	0
81	20231023	174900	545379070	5570	5570	5570	5570	0
82	20231023	174800	545379070	5570	5570	5570	5570	0
83	20231023	174700	545379070	5570	5570	5570	5570	0
84	20231023	174600	545379070	5570	5570	5570	5570	0
85	20231023	174500	545379070	5570	5570	5570	5570	0
86	20231023	174400	545379070	5570	5570	5570	5570	0
87	20231023	174300	545379070	5570	5570	5570	5570	0
88	20231023	174200	545379070	5570	5570	5570	5570	0
89	20231023	174100	545379070	5570	5570	5570	5570	0
90	20231023	174000	545379070	5570	5570	5570	5570	0
91	20231023	173900	545379070	5570	5570	5570	5570	0
92	20231023	173800	545379070	5570	5570	5570	5570	2511
93	20231023	173700	545379070	5570	5570	5570	5570	0
94	20231023	173600	545379070	5570	5570	5570	5570	0
95	20231023	173500	545379070	5570	5570	5570	5570	0
96	20231023	173400	545379070	5570	5570	5570	5570	0
97	20231023	173300	545379070	5570	5570	5570	5570	0
98	20231023	173200	545379070	5570	5570	5570	5570	0
99	20231023	173100	545379070	5570	5570	5570	5570	0
100	20231023	173000	545379070	5570	5570	5570	5570	0
101	20231023	172900	545379070	5570	5570	5570	5570	0
102	20231023	172800	545379070	5570	5570	5570	5570	0
103	20231023	172700	545379070	5570	5570	5570	5570	0
104	20231023	172600	545379070	5570	5570	5570	5570	0
105	20231023	172500	545379070	5570	5570	5570	5570	0
106	20231023	172400	545379070	5570	5570	5570	5570	0
107	20231023	172300	545379070	5570	5570	5570	5570	0
108	20231023	172200	545379070	5570	5570	5570	5570	0
109	20231023	172100	545379070	5570	5570	5570	5570	0
110	20231023	172000	545379070	5570	5570	5570	5570	0
111	20231023	171900	545379070	5570	5570	5570	5570	0
112	20231023	171800	545379070	5570	5570	5570	5570	0
113	20231023	171700	545379070	5570	5570	5570	5570	0
114	20231023	171600	545379070	5570	5570	5570	5570	0
115	20231023	171500	545379070	5570	5570	5570	5570	0
116	20231023	171400	545379070	5570	5570	5570	5570	0
117	20231023	171300	545379070	5570	5570	5570	5570	0
118	20231023	171200	545379070	5570	5570	5570	5570	0
119	20231023	171100	545379070	5570	5570	5570	5570	0
120	20231023	171000	545379070	5570	5570	5570	5570	0
121	20231023	170900	545379070	5570	5570	5570	5570	0
122	20231023	170800	545379070	5570	5570	5570	5570	2511
123	20231023	170700	545379070	5570	5570	5570	5570	0
124	20231023	170600	545379070	5570	5570	5570	5570	0
125	20231023	170500	545379070	5570	5570	5570	5570	0
126	20231023	170400	545379070	5570	5570	5570	5570	0
127	20231023	170300	545379070	5570	5570	5570	5570	0
128	20231023	170200	545379070	5570	5570	5570	5570	0
129	20231023	170100	545379070	5570	5570	5570	5570	0
130	20231023	170000	545379070	5570	5570	5570	5570	0
131	20231023	165900	545379070	5570	5570	5570	5570	0
132	20231023	165800	545379070	5570	5570	5570	5570	0
133	20231023	165700	545379070	5570	5570	5570	5570	0
134	20231023	165600	545379070	5570	5570	5570	5570	0
135	20231023	165500	545379070	5570	5570	5570	5570	0
136	20231023	165400	545379070	5570	5570	5570	5570	0
137	20231023	165300	545379070	5570	5570	5570	5570	0
138	20231023	165200	545379070	5570	5570	5570	5570	0
139	20231023	165100	545379070	5570	5570	5570	5570	0
140	20231023	165000	545379070	5570	5570	5570	5570	0
141	20231023	164900	545379070	5570	5570	5570	5570	0
142	20231023	164800	545379070	5570	5570	5570	5570	0
143	20231023	164700	545379070	5570	5570	5570	5570	0
144	20231023	164600	545379070	5570	5570	5570	5570	0
145	20231023	164500	545379070	5570	5570	5570	5570	0
146	20231023	164400	545379070	5570	5570	5570	5570	0
147	20231023	164300	545379070	5570	5570	5570	5570	0
148	20231023	164200	545379070	5570	5570	5570	5570	0
149	20231023	164100	545379070	5570	5570	5570	5570	0
150	20231023	164000	545379070	5570	5570	5570	5570	0
151	20231023	163900	545379070	5570	5570	5570	5570	0
152	20231023	163800	545379070	5570	5570	5570	5570	2511
153	20231023	163700	545379070	5570	5570	5570	5570	0
154	20231023	163600	545379070	5570	5570	5570	5570	0
155	20231023	163500	545379070	5570	5570	5570	5570	0
156	20231023	163400	545379070	5570	5570	5570	5570	0
157	20231023	163300	545379070	5570	5570	5570	5570	0
158	20231023	163200	545379070	5570	5570	5570	5570	0
159	20231023	163100	545379070	5570	5570	5570	5570	0
160	20231023	163000	545379070	5570	5570	5570	5570	0
161	20231023	162900	545379070	5570	5570	5570	5570	0
162	20231023	162800	545379070	5570	5570	5570	5570	0
163	20231023	162700	545379070	5570	5570	5570	5570	0
164	20231023	162600	545379070	5570	5570	5570	5570	0
165	20231023	162500	545379070	5570	5570	5570	5570	0
166	20231023	162400	545379070	5570	5570	5570	5570	0
167	20231023	162300	545379070	5570	5570	5570	5570	0
168	20231023	162200	545379070	5570	5570	5570	5570	0
169	20231023	162100	545379070	5570	5570	5570	5570	0
170	20231023	162000	545379070	5570	5570	5570	5570	0
171	20231023	161900	545379070	5570	5570	5570	5570	0
172	20231023	161800	545379070	5570	5570	5570	5570	0
173	20231023	161700	545379070	5570	5570	5570	5570	0
174	20231023	161600	545379070	5570	5570	5570	5570	0
175	20231023	161500	545379070	5570	5570	5570	5570	0
176	20231023	161400	545379070	5570	5570	5570	5570	0
177	20231023	161300	545379070	5570	5570	5570	5570	0
178	20231023	161200	545379070	5570	5570	5570	5570	0
179	20231023	161100	545379070	5570	5570	5570	5570	0
180	20231023	161000	545379070	5570	5570	5570	5570	0
181	20231023	160900	545379070	5570	5570	5570	5570	0
182	20231023	160800	545379070	5570	5570	5570	5570	2511
183	20231023	160700	545379070	5570	5570	5570	5570	0
184	20231023	160600	545379070	5570	5570	5570	5570	0
185	20231023	160500	545379070	5570	5570	5570	5570	0
186	20231023	160400	545379070	5570	5570	5570	5570	0
187	20231023	160300	545379070	5570	5570	5570	5570	0
188	20231023	160200	545379070	5570	5570	5570	5570	0
189	20231023	160100	545379070	5570	5570	5570	5570	0
190	20231023	160000	545379070	5570	5570	5570	5570	0
191	20231023	155900	545379070	5570	5570	5570	5570	0
192	20231023	155800	545379070	5570	5570	5570	5570	0
193	20231023	155700	545379070	5570	5570	5570	5570	0
194	20231023	155600	545379070	5570	5570	5570	5570	0
195	20231023	155500	545379070	5570	5570	5570	5570	0
196	20231023	155400	545379070	5570	5570	5570	5570	0
197	20231023	155300	545379070	5570	5570	5570	5570	0
198	20231023	155200	545379070	5570	5570	5570	5570	0
199	20231023	155100	545379070	5570	5570	5570	5570	0
200	20231023	155000	545379070	5570	5570	5570	5570	0
201	20231023	154900	545379070	5570	5570	5570	5570	0
202	20231023	154800	545379070	5570	5570	5570	5570	0
203	20231023	154700	545379070	5570	5570	5570	5570	0
204	20231023	154600	545379070	5570	5570	5570	5570	0
205	20231023	154500	545379070	5570	5570	5570	5570	0
206	20231023	154400	545379070	5570	5570	5570	5570	0
207	20231023	154300	545379070	5570	5570	5570	5570	0
208	20231023	154200	545379070	5570	5570	5570	5570	0
209	20231023	154100	545379070	5570	5570	5570	5570	0
210	20231023	154000	545379070	5570	5570	5570	5570	0
211	20231023	153900	545379070	5570	5570	5570	5570	0
212	20231023	153800	545379070	5570	5570	5570	5570	2511
213	20231023	153700	545379070	5570	5570	5570	5570	0
214	20231023	153600	545379070	5570	5570	5570	5570	0
215	20231023	153500	545379070	5570	5570	5570	5570	0
216	20231023	153400	545379070	5570	5570	5570	5570	0
217	20231023	153300	545379070	5570	5570	5570	5570	0
218	20231023	153200	545379070	5570	5570	5570	5570	0
219	20231023	153100	545379070	5570	5570	5570	5570	0
220	20231023	153000	545379070	5570	5570	5570	5570	2511
221	20231023	152900	531392800	5550	5550	5550	5550	0
222	20231023	152800	531392800	5550	5550	5550	5550	0
223	20231023	152700	531392800	5550	5550	5550	5550	0
224	20231023	152600	531392800	5550	5550	5550	5550	0
225	20231023	152500	531392800	5550	5550	5550	5550	0
226	20231023	152400	531392800	5550	5550	5550	5550	0
227	20231023	152300	531392800	5550	5550	5550	5550	0
228	20231023	152200	531392800	5550	5550	5550	5550	0
229	20231023	152100	531392800	5550	5550	5550	5550	0
230	20231023	152000	531392800	5550	5550	5550	5550	0
231	20231023	151900	531392800	5550	5550	5550	5530	47
232	20231023	151800	531131970	5540	5530	5540	5530	111
233	20231023	151700	530518060	5530	5560	5560	5530	122
234	20231023	151600	529841770	5570	5570	5570	5570	0
235	20231023	151500	529841770	5570	5570	5570	5570	20
236	20231023	151400	529730370	5550	5550	5550	5550	45
237	20231023	151300	529480620	5550	5550	5550	5550	28
238	20231023	151200	529325220	5530	5530	5530	5530	100
239	20231023	151100	528772220	5540	5540	5540	5540	26
240	20231023	151000	528628180	5540	5550	5550	5540	28
241	20231023	150900	528472880	5530	5530	5530	5530	200
242	20231023	150800	527366880	5530	5540	5540	5530	591
243	20231023	150700	524093870	5540	5540	5540	5540	0
244	20231023	150600	524093870	5540	5540	5540	5540	133
245	20231023	150500	523357050	5540	5540	5540	5540	12
246	20231023	150400	523290570	5540	5540	5540	5540	0
247	20231023	150300	523290570	5540	5540	5540	5540	0
248	20231023	150200	523290570	5540	5520	5540	5520	110
249	20231023	150100	522683170	5540	5540	5540	5540	172
250	20231023	150000	521730290	5540	5540	5540	5540	88
251	20231023	145900	521242770	5510	5510	5510	5510	391
252	20231023	145800	519088360	5520	5530	5530	5520	2402
253	20231023	145700	505826680	5520	5520	5520	5520	100
254	20231023	145600	505274680	5520	5520	5520	5520	0
255	20231023	145500	505274680	5520	5530	5530	5520	100
256	20231023	145400	504722170	5520	5540	5540	5520	116
257	20231023	145300	504080580	5540	5540	5540	5540	50
258	20231023	145200	503803580	5540	5560	5560	5540	13
259	20231023	145100	503731320	5550	5530	5550	5510	339
260	20231023	145000	501851350	5530	5540	5550	5530	302
261	20231023	144900	500180470	5540	5550	5550	5540	527
262	20231023	144800	497255800	5550	5550	5550	5550	1
263	20231023	144700	497250250	5550	5550	5550	5550	0
264	20231023	144600	497250250	5550	5550	5550	5550	4
265	20231023	144500	497228050	5570	5550	5570	5550	210
266	20231023	144400	496061550	5550	5550	5550	5550	120
267	20231023	144300	495395550	5550	5560	5560	5550	325
268	20231023	144200	493591550	5560	5560	5560	5560	125
269	20231023	144100	492896550	5570	5570	5570	5570	20
270	20231023	144000	492785150	5570	5570	5570	5570	40
271	20231023	143900	492562350	5550	5550	5550	5550	0
272	20231023	143800	492562350	5550	5550	5550	5550	0
273	20231023	143700	492562350	5550	5560	5560	5550	169
274	20231023	143600	491622810	5570	5570	5570	5570	0
275	20231023	143500	491622810	5570	5570	5570	5570	10
276	20231023	143400	491567110	5570	5570	5570	5570	31
277	20231023	143300	491394440	5570	5570	5570	5570	0
278	20231023	143200	491394440	5570	5570	5570	5570	0
279	20231023	143100	491394440	5570	5570	5570	5570	0
280	20231023	143000	491394440	5570	5570	5570	5570	12
281	20231023	142900	491327600	5550	5550	5550	5550	0
282	20231023	142800	491327600	5550	5550	5550	5550	4
283	20231023	142700	491305400	5560	5560	5560	5560	0
284	20231023	142600	491305400	5560	5560	5560	5560	0
285	20231023	142500	491305400	5560	5560	5560	5560	0
286	20231023	142400	491305400	5560	5560	5560	5560	0
287	20231023	142300	491305400	5560	5560	5560	5560	0
288	20231023	142200	491305400	5560	5560	5560	5560	0
289	20231023	142100	491305400	5560	5560	5560	5560	4
290	20231023	142000	491283160	5560	5560	5560	5560	2
291	20231023	141900	491272040	5560	5570	5570	5560	3
292	20231023	141800	491255350	5560	5560	5560	5560	93
293	20231023	141700	490738270	5550	5550	5550	5550	0
294	20231023	141600	490738270	5550	5550	5550	5550	0
295	20231023	141500	490738270	5550	5550	5550	5550	0
296	20231023	141400	490738270	5550	5550	5550	5550	30
297	20231023	141300	490571770	5550	5550	5550	5550	0
298	20231023	141200	490571770	5550	5550	5550	5550	0
299	20231023	141100	490571770	5550	5550	5550	5550	118
300	20231023	141000	489916870	5550	5550	5550	5550	0
301	20231023	140900	489916870	5550	5550	5550	5550	0
302	20231023	140800	489916870	5550	5550	5550	5550	0
303	20231023	140700	489916870	5550	5550	5550	5550	0
304	20231023	140600	489916870	5550	5550	5550	5550	0
305	20231023	140500	489916870	5550	5550	5550	5550	0
306	20231023	140400	489916870	5550	5550	5550	5550	19
307	20231023	140300	489811420	5540	5540	5540	5540	129
308	20231023	140200	489096760	5540	5540	5540	5540	0
309	20231023	140100	489096760	5540	5540	5540	5540	0
310	20231023	140000	489096760	5540	5540	5540	5540	407
311	20231023	135900	486841980	5550	5550	5550	5550	0
312	20231023	135800	486841980	5550	5550	5550	5550	0
313	20231023	135700	486841980	5550	5560	5560	5550	500
314	20231023	135600	484065120	5550	5550	5550	5550	0
315	20231023	135500	484065120	5550	5550	5550	5550	0
316	20231023	135400	484065120	5550	5550	5550	5550	0
317	20231023	135300	484065120	5550	5550	5550	5550	0
318	20231023	135200	484065120	5550	5550	5550	5550	0
319	20231023	135100	484065120	5550	5550	5550	5550	24
320	20231023	135000	483931920	5550	5550	5550	5550	0
321	20231023	134900	483931920	5550	5550	5550	5550	2
322	20231023	134800	483920820	5550	5550	5550	5550	0
323	20231023	134700	483920820	5550	5550	5550	5550	0
324	20231023	134600	483920820	5550	5560	5560	5550	495
325	20231023	134500	481170160	5560	5580	5580	5560	105
326	20231023	134400	480586340	5570	5580	5580	5570	176
327	20231023	134300	479604980	5580	5580	5580	5580	0
328	20231023	134200	479604980	5580	5580	5580	5580	0
329	20231023	134100	479604980	5580	5580	5580	5580	0
330	20231023	134000	479604980	5580	5580	5580	5580	0
331	20231023	133900	479604980	5580	5580	5580	5580	0
332	20231023	133800	479604980	5580	5580	5580	5580	0
333	20231023	133700	479604980	5580	5590	5590	5580	20
334	20231023	133600	479493290	5590	5590	5590	5590	0
335	20231023	133500	479493290	5590	5590	5590	5590	60
336	20231023	133400	479157890	5590	5590	5590	5590	0
337	20231023	133300	479157890	5590	5590	5590	5590	2
338	20231023	133200	479146710	5600	5600	5600	5600	26
339	20231023	133100	479001110	5610	5610	5610	5610	0
340	20231023	133000	479001110	5610	5610	5610	5610	19
341	20231023	132900	478894520	5600	5600	5600	5600	364
342	20231023	132800	476856120	5590	5590	5590	5590	0
343	20231023	132700	476856120	5590	5600	5600	5590	340
344	20231023	132600	474955500	5590	5590	5590	5580	186
345	20231023	132500	473916260	5580	5580	5580	5580	0
346	20231023	132400	473916260	5580	5580	5580	5550	273
347	20231023	132300	472395710	5580	5580	5580	5540	603
348	20231023	132200	469042580	5580	5580	5580	5580	0
349	20231023	132100	469042580	5580	5580	5580	5580	0
350	20231023	132000	469042580	5580	5580	5580	5580	50
351	20231023	131900	468763580	5590	5590	5590	5590	0
352	20231023	131800	468763580	5590	5590	5590	5590	0
353	20231023	131700	468763580	5590	5590	5590	5590	0
354	20231023	131600	468763580	5590	5590	5590	5590	0
355	20231023	131500	468763580	5590	5590	5590	5590	0
356	20231023	131400	468763580	5590	5590	5590	5590	0
357	20231023	131300	468763580	5590	5580	5590	5580	110
358	20231023	131200	468148730	5580	5580	5580	5580	0
359	20231023	131100	468148730	5580	5570	5580	5570	599
360	20231023	131000	464807310	5560	5560	5560	5560	1
361	20231023	130900	464801750	5550	5550	5550	5550	0
362	20231023	130800	464801750	5550	5550	5550	5550	5
363	20231023	130700	464774000	5550	5550	5550	5550	4
364	20231023	130600	464751800	5550	5550	5550	5550	98
365	20231023	130500	464207900	5550	5550	5550	5550	12
366	20231023	130400	464141300	5590	5590	5590	5590	0
367	20231023	130300	464141300	5590	5590	5590	5590	0
368	20231023	130200	464141300	5590	5590	5590	5590	0
369	20231023	130100	464141300	5590	5570	5590	5500	4664
370	20231023	130000	438379190	5570	5570	5570	5570	0
371	20231023	125900	438379190	5570	5570	5570	5570	0
372	20231023	125800	438379190	5570	5570	5570	5570	0
373	20231023	125700	438379190	5570	5570	5570	5570	0
374	20231023	125600	438379190	5570	5570	5570	5570	0
375	20231023	125500	438379190	5570	5570	5570	5570	0
376	20231023	125400	438379190	5570	5570	5570	5570	98
377	20231023	125300	437833330	5570	5570	5570	5570	0
378	20231023	125200	437833330	5570	5570	5570	5570	0
379	20231023	125100	437833330	5570	5570	5570	5570	0
380	20231023	125000	437833330	5570	5570	5570	5570	23
381	20231023	124900	437705220	5580	5580	5580	5580	70
382	20231023	124800	437314620	5590	5590	5590	5590	0
383	20231023	124700	437314620	5590	5590	5590	5590	0
384	20231023	124600	437314620	5590	5590	5590	5590	0
385	20231023	124500	437314620	5590	5590	5590	5590	0
386	20231023	124400	437314620	5590	5590	5590	5590	0
387	20231023	124300	437314620	5590	5590	5590	5590	0
388	20231023	124200	437314620	5590	5590	5590	5590	759
389	20231023	124100	433071810	5600	5600	5600	5600	1133
390	20231023	124000	426727010	5600	5600	5600	5600	0
391	20231023	123900	426727010	5600	5600	5600	5600	0
392	20231023	123800	426727010	5600	5600	5600	5600	0
393	20231023	123700	426727010	5600	5600	5600	5600	14
394	20231023	123600	426648610	5600	5600	5600	5600	8
395	20231023	123500	426603810	5610	5610	5610	5610	0
396	20231023	123400	426603810	5610	5610	5610	5610	2
397	20231023	123300	426592590	5620	5620	5620	5620	0
398	20231023	123200	426592590	5620	5620	5620	5620	0
399	20231023	123100	426592590	5620	5610	5620	5610	199
400	20231023	123000	425476190	5620	5620	5620	5620	0
401	20231023	122900	425476190	5620	5620	5620	5620	0
402	20231023	122800	425476190	5620	5620	5620	5620	2
403	20231023	122700	425464950	5610	5610	5610	5610	5
404	20231023	122600	425436900	5610	5600	5610	5600	103
405	20231023	122500	424859550	5600	5600	5600	5600	0
406	20231023	122400	424859550	5600	5600	5600	5600	291
407	20231023	122300	423229950	5600	5600	5600	5600	0
408	20231023	122200	423229950	5600	5600	5600	5600	0
409	20231023	122100	423229950	5600	5600	5600	5600	0
410	20231023	122000	423229950	5600	5610	5610	5600	30
411	20231023	121900	423061780	5600	5600	5600	5600	0
412	20231023	121800	423061780	5600	5600	5600	5600	0
413	20231023	121700	423061780	5600	5600	5600	5600	0
414	20231023	121600	423061780	5600	5600	5600	5600	0
415	20231023	121500	423061780	5600	5600	5600	5600	44
416	20231023	121400	422815380	5610	5620	5620	5610	44
417	20231023	121300	422568400	5630	5630	5630	5630	0
418	20231023	121200	422568400	5630	5630	5630	5630	0
419	20231023	121100	422568400	5630	5630	5630	5610	1035
420	20231023	121000	416743950	5630	5630	5630	5630	0
421	20231023	120900	416743950	5630	5630	5630	5630	0
422	20231023	120800	416743950	5630	5630	5630	5630	48
423	20231023	120700	416473710	5620	5620	5620	5620	24
424	20231023	120600	416338830	5620	5620	5620	5620	3
425	20231023	120500	416321970	5610	5610	5610	5610	54
426	20231023	120400	416019030	5640	5640	5640	5640	0
427	20231023	120300	416019030	5640	5640	5640	5640	0
428	20231023	120200	416019030	5640	5640	5640	5640	5
429	20231023	120100	415990830	5630	5630	5630	5630	0
430	20231023	120000	415990830	5630	5630	5630	5630	0
431	20231023	115900	415990830	5630	5630	5630	5630	15
432	20231023	115800	415906380	5610	5610	5610	5610	0
433	20231023	115700	415906380	5610	5610	5610	5610	63
434	20231023	115600	415552950	5610	5610	5610	5610	0
435	20231023	115500	415552950	5610	5610	5610	5610	1
436	20231023	115400	415547340	5590	5590	5590	5590	0
437	20231023	115300	415547340	5590	5590	5590	5590	0
438	20231023	115200	415547340	5590	5590	5590	5590	0
439	20231023	115100	415547340	5590	5590	5590	5590	0
440	20231023	115000	415547340	5590	5590	5590	5590	90
441	20231023	114900	415044240	5590	5590	5590	5590	0
442	20231023	114800	415044240	5590	5590	5590	5590	24
443	20231023	114700	414910080	5590	5590	5590	5590	0
444	20231023	114600	414910080	5590	5590	5590	5590	0
445	20231023	114500	414910080	5590	5590	5590	5590	117
446	20231023	114400	414256050	5600	5610	5610	5600	3
447	20231023	114300	414239240	5610	5610	5610	5610	1
448	20231023	114200	414233630	5630	5630	5630	5630	60
449	20231023	114100	413895830	5610	5610	5610	5610	19
450	20231023	114000	413789240	5610	5610	5610	5600	851
451	20231023	113900	409018410	5620	5630	5630	5620	230
452	20231023	113800	407724200	5680	5680	5680	5680	0
453	20231023	113700	407724200	5680	5680	5680	5680	0
454	20231023	113600	407724200	5680	5680	5680	5680	0
455	20231023	113500	407724200	5680	5640	5680	5640	202
456	20231023	113400	406584840	5640	5640	5640	5640	130
457	20231023	113300	405851640	5690	5690	5690	5690	0
458	20231023	113200	405851640	5690	5690	5690	5690	0
459	20231023	113100	405851640	5690	5690	5690	5690	1
460	20231023	113000	405845950	5640	5640	5640	5640	0
461	20231023	112900	405845950	5640	5640	5640	5640	0
462	20231023	112800	405845950	5640	5640	5640	5640	97
463	20231023	112700	405298870	5640	5640	5640	5640	0
464	20231023	112600	405298870	5640	5640	5640	5640	6
465	20231023	112500	405265030	5650	5650	5650	5650	173
466	20231023	112400	404287580	5650	5650	5650	5650	0
467	20231023	112300	404287580	5650	5650	5650	5650	0
468	20231023	112200	404287580	5650	5650	5650	5650	1
469	20231023	112100	404281930	5640	5640	5640	5640	370
470	20231023	112000	402195130	5650	5650	5650	5650	2000
471	20231023	111900	390895130	5650	5650	5650	5650	0
472	20231023	111800	390895130	5650	5650	5650	5650	500
473	20231023	111700	388070130	5650	5650	5650	5650	522
474	20231023	111600	385120830	5660	5680	5680	5660	257
475	20231023	111500	383664620	5680	5680	5680	5680	323
476	20231023	111400	381829980	5680	5680	5680	5680	0
477	20231023	111300	381829980	5680	5680	5680	5680	0
478	20231023	111200	381829980	5680	5680	5680	5680	0
479	20231023	111100	381829980	5680	5680	5680	5680	0
480	20231023	111000	381829980	5680	5680	5680	5680	0
481	20231023	110900	381829980	5680	5680	5680	5680	0
482	20231023	110800	381829980	5680	5680	5680	5680	0
483	20231023	110700	381829980	5680	5680	5680	5680	0
484	20231023	110600	381829980	5680	5680	5680	5680	0
485	20231023	110500	381829980	5680	5690	5690	5680	580
486	20231023	110400	378530210	5690	5690	5690	5690	15
487	20231023	110300	378444860	5690	5700	5700	5690	89
488	20231023	110200	377937760	5700	5700	5700	5700	103
489	20231023	110100	377350660	5700	5700	5700	5700	100
490	20231023	110000	376780660	5700	5700	5700	5700	24
491	20231023	105900	376643860	5720	5720	5720	5720	15
492	20231023	105800	376558060	5720	5720	5720	5720	0
493	20231023	105700	376558060	5720	5720	5720	5720	12
494	20231023	105600	376489420	5730	5730	5730	5730	0
495	20231023	105500	376489420	5730	5720	5730	5720	52
496	20231023	105400	376191950	5720	5720	5720	5720	0
497	20231023	105300	376191950	5720	5700	5720	5700	206
498	20231023	105200	375016300	5690	5690	5690	5690	84
499	20231023	105100	374538340	5680	5680	5680	5680	200
500	20231023	105000	373402340	5690	5690	5690	5690	0
501	20231023	104900	373402340	5690	5690	5690	5690	0
502	20231023	104800	373402340	5690	5690	5690	5690	5
503	20231023	104700	373373890	5690	5690	5690	5690	0
504	20231023	104600	373373890	5690	5690	5690	5690	0
505	20231023	104500	373373890	5690	5700	5700	5690	104
506	20231023	104400	372782050	5690	5690	5690	5690	0
507	20231023	104300	372782050	5690	5690	5690	5690	0
508	20231023	104200	372782050	5690	5690	5690	5690	9
509	20231023	104100	372730840	5680	5680	5680	5680	212
510	20231023	104000	371526680	5680	5690	5690	5680	50
511	20231023	103900	371242580	5690	5690	5690	5690	400
512	20231023	103800	368966580	5690	5690	5690	5690	0
513	20231023	103700	368966580	5690	5690	5690	5690	150
514	20231023	103600	368113080	5690	5690	5690	5690	5
515	20231023	103500	368084630	5690	5700	5700	5690	152
516	20231023	103400	367218820	5700	5700	5700	5700	285
517	20231023	103300	365594320	5690	5690	5690	5690	20
518	20231023	103200	365480520	5700	5700	5700	5700	0
519	20231023	103100	365480520	5700	5690	5700	5690	115
520	20231023	103000	364826130	5690	5700	5700	5690	109
521	20231023	102900	364205710	5700	5700	5700	5700	0
522	20231023	102800	364205710	5700	5700	5700	5700	0
523	20231023	102700	364205710	5700	5690	5700	5690	153
524	20231023	102600	363334600	5690	5690	5690	5690	10
525	20231023	102500	363277700	5690	5690	5690	5690	10
526	20231023	102400	363220800	5690	5690	5690	5690	100
527	20231023	102300	362651800	5690	5690	5690	5690	0
528	20231023	102200	362651800	5690	5690	5690	5690	0
529	20231023	102100	362651800	5690	5690	5690	5690	1
530	20231023	102000	362646110	5690	5670	5690	5670	150
531	20231023	101900	361793750	5670	5670	5670	5670	0
532	20231023	101800	361793750	5670	5670	5670	5670	84
533	20231023	101700	361317470	5680	5680	5680	5680	0
534	20231023	101600	361317470	5680	5670	5680	5670	51
535	20231023	101500	361027850	5670	5670	5670	5670	10
536	20231023	101400	360971150	5640	5640	5640	5640	0
537	20231023	101300	360971150	5640	5640	5640	5640	0
538	20231023	101200	360971150	5640	5640	5640	5640	301
539	20231023	101100	359273510	5640	5640	5640	5640	158
540	20231023	101000	358382390	5640	5640	5640	5640	0
541	20231023	100900	358382390	5640	5640	5640	5640	0
542	20231023	100800	358382390	5640	5640	5640	5640	0
543	20231023	100700	358382390	5640	5640	5640	5640	0
544	20231023	100600	358382390	5640	5640	5640	5640	31
545	20231023	100500	358207550	5640	5640	5640	5640	100
546	20231023	100400	357643550	5640	5640	5640	5640	200
547	20231023	100300	356515550	5640	5640	5640	5640	16
548	20231023	100200	356425310	5630	5640	5640	5630	484
549	20231023	100100	353698100	5670	5600	5670	5600	22
550	20231023	100000	353573490	5600	5660	5660	5600	2345
551	20231023	095900	340371140	5660	5680	5680	5660	65
552	20231023	095800	340002270	5690	5710	5710	5690	1119
553	20231023	095700	333632190	5700	5700	5700	5700	1
554	20231023	095600	333626490	5700	5700	5700	5700	83
555	20231023	095500	333153390	5700	5700	5700	5700	214
556	20231023	095400	331933590	5700	5700	5700	5700	4
557	20231023	095300	331910790	5700	5730	5730	5700	562
558	20231023	095200	328699130	5730	5730	5730	5730	30
559	20231023	095100	328527230	5730	5730	5730	5730	101
560	20231023	095000	327948500	5730	5730	5730	5730	117
561	20231023	094900	327278090	5730	5740	5740	5730	147
562	20231023	094800	326435510	5740	5740	5740	5740	18
563	20231023	094700	326332190	5710	5710	5710	5710	2
564	20231023	094600	326320770	5700	5700	5700	5700	1
565	20231023	094500	326315070	5690	5690	5690	5690	0
566	20231023	094400	326315070	5690	5700	5740	5690	1119
567	20231023	094300	319939910	5700	5740	5740	5700	1361
568	20231023	094200	312148640	5750	5750	5750	5750	3
569	20231023	094100	312131390	5750	5740	5750	5740	124
570	20231023	094000	311419440	5740	5740	5740	5740	30
571	20231023	093900	311247240	5750	5750	5750	5750	2
572	20231023	093800	311235740	5740	5740	5740	5740	343
573	20231023	093700	309266920	5740	5730	5740	5730	126
574	20231023	093600	308544020	5730	5740	5740	5730	1046
575	20231023	093500	302540130	5760	5760	5760	5750	274
576	20231023	093400	300964220	5760	5740	5770	5730	1554
577	20231023	093300	292020350	5740	5700	5740	5700	1025
578	20231023	093200	286158310	5700	5690	5700	5690	586
579	20231023	093100	282819620	5690	5670	5700	5670	828
580	20231023	093000	278119730	5660	5660	5660	5660	20
581	20231023	092900	278006530	5660	5660	5660	5660	5
582	20231023	092800	277978230	5660	5660	5660	5660	1
583	20231023	092700	277972570	5660	5690	5690	5640	722
584	20231023	092600	273876270	5690	5720	5720	5690	119
585	20231023	092500	273198950	5720	5680	5720	5680	129
586	20231023	092400	272464490	5680	5680	5680	5680	353
587	20231023	092300	270459450	5680	5710	5710	5680	1489
588	20231023	092200	261992040	5720	5730	5730	5710	557
589	20231023	092100	258810230	5740	5700	5740	5700	1857
590	20231023	092000	248181420	5690	5650	5690	5650	414
591	20231023	091900	245833060	5650	5650	5650	5650	259
592	20231023	091800	244369710	5650	5630	5650	5610	1214
593	20231023	091700	237551890	5680	5680	5680	5680	1000
594	20231023	091600	231871890	5690	5690	5690	5610	1283
595	20231023	091500	224589920	5610	5610	5610	5610	0
596	20231023	091400	224589920	5610	5670	5670	5590	2017
597	20231023	091300	213272090	5670	5670	5670	5670	100
598	20231023	091200	212705090	5690	5690	5690	5670	598
599	20231023	091100	209311830	5690	5700	5730	5680	1096
600	20231023	091000	203067230	5690	5680	5750	5680	2397
601	20231023	090900	189345980	5680	5660	5680	5610	4319
602	20231023	090800	165004970	5670	5600	5680	5600	3871
603	20231023	090700	143262200	5600	5740	5770	5530	9130
604	20231023	090600	92247760	5750	5570	5790	5570	5861
605	20231023	090500	58958510	5560	5560	5560	5560	465
606	20231023	090400	56373110	5570	5600	5620	5570	1648
607	20231023	090300	47131530	5600	5580	5690	5560	5145
608	20231023	090200	18360460	5840	5840	5840	5840	0
609	20231023	090100	18360460	5840	5840	5840	5840	0
610	20231023	090000	18360460	5840	5490	5840	5490	3300